36.34
2.51%
0.89
After Hours:
36.55
0.21
+0.58%
C 3 Ai Inc Stock (AI) Price History
The historical daily chart and data for C 3 Ai Inc stock (AI), show that the latest closing stock price as of December 20, 2024, is $36.34.
- C 3 Ai Inc all-time high stock price is $183.90, occurred on December 23, 2020.
- The lowest C 3 Ai Inc stock price recorded was $10.16 on December 28, 2022. Since then, C 3 Ai Inc's stock price has risen over 257.68% to $36.34 now.
- The 52-week high stock price for AI is $45.08, representing a 24.05% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for AI is $18.85, indicating a -48.13% decrease from the current share price, occurred on September 05, 2024.
- The closing price of C 3 Ai Inc (AI) stock in the beginning of 2023 was $32.31. The stock closed the year at $11.19, a loss of over -65.37% for the year.
The table below shows more information about AI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec 20, 2024 | $36.89 | $34.13 | $2.76 | 12,076,955.0 | +2.51% |
Dec 19, 2024 | $39.64 | $33.60 | $6.04 | 16,049,145.0 | -10.68% |
Dec 18, 2024 | $44.34 | $38.64 | $5.70 | 11,531,111.0 | -7.40% |
Dec 17, 2024 | $43.75 | $41.86 | $1.89 | 9,228,136.0 | -0.19% |
Dec 16, 2024 | $43.07 | $38.91 | $4.16 | 12,135,853.0 | +8.82% |
Dec 13, 2024 | $40.20 | $37.11 | $3.09 | 12,213,210.0 | +3.16% |
Dec 12, 2024 | $39.93 | $37.00 | $2.93 | 10,884,984.0 | +0.18% |
Dec 11, 2024 | $39.95 | $36.71 | $3.24 | 19,460,331.0 | -8.51% |
Dec 10, 2024 | $45.08 | $35.62 | $9.46 | 50,888,613.0 | +0.12% |
Dec 09, 2024 | $42.94 | $40.09 | $2.85 | 24,503,882.0 | +2.86% |
Dec 06, 2024 | $40.65 | $38.13 | $2.52 | 13,572,913.0 | +8.08% |
Dec 05, 2024 | $39.64 | $37.45 | $2.19 | 7,465,038.0 | -0.27% |
Dec 04, 2024 | $39.35 | $37.15 | $2.20 | 7,118,799.0 | +2.29% |
Dec 03, 2024 | $37.28 | $35.39 | $1.89 | 4,126,140.0 | +1.55% |
Dec 02, 2024 | $38.21 | $36.01 | $2.20 | 5,220,425.0 | -2.66% |
Nov 29, 2024 | $39.33 | $37.03 | $2.30 | 5,527,419.0 | +2.17% |
Nov 27, 2024 | $36.79 | $35.41 | $1.38 | 3,703,057.0 | +0.08% |
Nov 26, 2024 | $38.27 | $35.78 | $2.49 | 5,920,647.0 | -3.96% |
Nov 25, 2024 | $39.88 | $37.80 | $2.08 | 9,412,764.0 | +1.18% |
Nov 22, 2024 | $37.46 | $33.80 | $3.66 | 9,986,322.0 | +6.94% |
C 3 Ai Inc Stock (AI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Ai Inc Stock (AI) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2024 | $45.08 | $33.60 | $11.48 | 228,552,490.0 | -2.26% |
Nov, 2024 | $39.88 | $24.20 | $15.68 | 123,313,756.0 | +50.95% |
Oct, 2024 | $27.94 | $22.42 | $5.52 | 64,802,268.0 | +1.65% |
Sep, 2024 | $24.75 | $18.85 | $5.90 | 108,090,779.0 | +3.81% |
Aug, 2024 | $26.93 | $21.00 | $5.93 | 60,172,865.0 | -12.75% |
Jul, 2024 | $31.51 | $25.80 | $5.71 | 70,871,710.0 | -7.63% |
Jun, 2024 | $33.11 | $26.30 | $6.81 | 95,993,559.0 | -2.06% |
May, 2024 | $30.00 | $22.28 | $7.72 | 148,326,907.0 | +31.25% |
Apr, 2024 | $27.10 | $20.23 | $6.87 | 102,637,997.0 | -16.77% |
Mar, 2024 | $37.54 | $26.77 | $10.77 | 134,708,573.0 | -26.78% |
Feb, 2024 | $38.30 | $23.75 | $14.54 | 215,317,505.0 | +49.19% |
Jan, 2024 | $29.73 | $23.58 | $6.15 | 132,666,300.0 | -13.69% |
C 3 Ai Inc Stock (AI) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $33.91 | $25.12 | $8.79 | 237,379,664.0 | -1.41% |
Nov, 2023 | $31.83 | $23.27 | $8.56 | 182,291,515.0 | +19.34% |
Oct, 2023 | $27.50 | $23.31 | $4.19 | 126,948,556.0 | -4.39% |
Sep, 2023 | $32.65 | $23.45 | $9.20 | 181,983,068.0 | -17.73% |
Aug, 2023 | $44.90 | $28.00 | $16.90 | 307,956,025.0 | -26.14% |
Jul, 2023 | $43.76 | $35.57 | $8.19 | 423,214,848.0 | +15.29% |
Jun, 2023 | $48.87 | $30.26 | $18.61 | 788,244,126.0 | -8.95% |
May, 2023 | $44.02 | $16.79 | $27.23 | 563,374,772.0 | +124.52% |
Apr, 2023 | $34.68 | $16.91 | $17.77 | 494,596,784.0 | -46.92% |
Mar, 2023 | $33.57 | $20.16 | $13.41 | 478,328,097.0 | +48.67% |
Feb, 2023 | $30.92 | $19.20 | $11.72 | 620,717,380.0 | +13.75% |
Jan, 2023 | $21.34 | $10.47 | $10.87 | 135,590,944.0 | +77.39% |
C 3 Ai Inc Stock (AI) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $14.11 | $10.16 | $3.95 | 48,715,571.0 | -13.99% |
Nov, 2022 | $14.97 | $11.71 | $3.26 | 25,519,652.0 | -0.76% |
Oct, 2022 | $13.84 | $11.29 | $2.55 | 27,807,609.0 | +4.88% |
Sep, 2022 | $15.86 | $12.14 | $3.72 | 56,628,042.0 | -30.56% |
Aug, 2022 | $23.58 | $17.85 | $5.73 | 35,670,378.0 | -2.23% |
Jul, 2022 | $21.47 | $17.42 | $4.05 | 39,796,254.0 | +0.82% |
Jun, 2022 | $21.58 | $15.07 | $6.51 | 96,516,528.0 | -3.49% |
May, 2022 | $20.10 | $13.37 | $6.73 | 59,732,283.0 | +11.36% |
Apr, 2022 | $24.62 | $16.55 | $8.07 | 35,890,466.0 | -25.15% |
Mar, 2022 | $26.47 | $16.59 | $9.88 | 92,585,689.0 | +1.25% |
Feb, 2022 | $27.62 | $18.66 | $8.96 | 56,574,151.0 | -14.88% |
Jan, 2022 | $32.36 | $21.67 | $10.69 | 65,685,543.0 | -15.71% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):